iifl-logo

Angel One Ltd Historical Data

2,496.5
(0.56%)
Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Angel One Ltd Historical Data

18/09/2025calendar-icon
18/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

18-Sep-2025

2,258.3

2,2822,250.82,265.628,4561,15,23,74,295.81,51,073

19-Sep-2025

2,252.6

2,2782,2352,266.627,0081,11,52,66,850.31,64,070

22-Sep-2025

2,260

2,2652,230.12,24825,16783,61,45,965.11,19,915

23-Sep-2025

2,240

2,2562,182.12,227.944,2641,78,98,67,790.71,81,671

24-Sep-2025

2,228

2,267.22,182.82,202.436,5871,37,21,91,182.61,68,542

25-Sep-2025

2,195

2,2302,1882,194.938,9061,20,75,93,980.81,08,394

26-Sep-2025

2,190

2,2012,1202,136.442,2051,39,69,65,463.11,69,123

29-Sep-2025

2,138

2,152.52,102.12,124.985,1442,85,08,59,884.15,42,692

30-Sep-2025

2,139

2,1392,1012,132.530,6881,40,61,73,200.92,52,905

01-Oct-2025

2,140

2,182.92,117.62,173.530,5501,11,68,36,420.81,04,075

03-Oct-2025

2,185

2,218.72,171.82,201.324,15694,35,73,715.692,657

06-Oct-2025

2,211

2,271.62,172.72,265.262,0572,37,84,40,575.92,57,903

07-Oct-2025

2,277

2,3092,230.42,250.551,6982,58,01,62,409.42,17,000

08-Oct-2025

2,242

2,2592,210.22,217.532,3421,23,81,91,239.21,84,266

09-Oct-2025

2,225

2,2792,2132,264.639,3451,63,44,71,586.52,06,627

10-Oct-2025

2,264.5

2,319.42,2532,303.350,2732,36,16,97,606.82,94,411

13-Oct-2025

2,289.3

2,3662,255.42,340.757,8782,78,79,36,839.82,97,426

14-Oct-2025

2,363.9

2,4352,347.42,404.61,43,7197,45,58,83,395.88,86,797

15-Oct-2025

2,406.9

2,460.72,3812,445.258,0933,26,14,58,327.24,48,965

16-Oct-2025

2,440

2,530.32,433.12,482.61,32,4148,06,25,13,6604,36,251

17-Oct-2025

2,468.1

2,5592,460.72,496.578,0353,99,90,54,055.93,69,326

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.